Unichem Laboratories Limited (BOM:506690)
India · Delayed Price · Currency is INR 376.70
-7.75 (-2.02%)
At close: Jan 21, 2026
Unichem Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 382.70 | 382.70 | 369.85 | 372.30 | 372.30 | -1.65% | 74 |
| Jan 22, 2026 | 376.80 | 387.90 | 376.75 | 378.55 | 378.55 | 0.49% | 252 |
| Jan 21, 2026 | 384.05 | 385.15 | 374.25 | 376.70 | 376.70 | -2.02% | 515 |
| Jan 20, 2026 | 397.35 | 398.95 | 382.70 | 384.45 | 384.45 | -3.60% | 3,914 |
| Jan 19, 2026 | 402.75 | 402.75 | 396.00 | 398.80 | 398.80 | -0.98% | 1,113 |
| Jan 16, 2026 | 412.30 | 414.55 | 398.95 | 402.75 | 402.75 | -2.29% | 697 |
| Jan 14, 2026 | 410.40 | 412.50 | 410.00 | 412.20 | 412.20 | 0.44% | 18 |
| Jan 13, 2026 | 415.80 | 418.85 | 406.40 | 410.40 | 410.40 | -1.32% | 830 |
| Jan 12, 2026 | 411.00 | 418.50 | 399.00 | 415.90 | 415.90 | 0.22% | 3,014 |
| Jan 9, 2026 | 419.35 | 419.55 | 410.60 | 415.00 | 415.00 | -2.20% | 908 |
| Jan 8, 2026 | 436.20 | 438.00 | 420.85 | 424.35 | 424.35 | -2.55% | 1,053 |
| Jan 7, 2026 | 433.10 | 437.00 | 430.00 | 435.45 | 435.45 | 0.57% | 367 |
| Jan 6, 2026 | 437.00 | 437.00 | 431.50 | 433.00 | 433.00 | -0.24% | 312 |
| Jan 5, 2026 | 418.00 | 443.05 | 418.00 | 434.05 | 434.05 | -2.03% | 2,229 |
| Jan 2, 2026 | 440.45 | 443.25 | 440.00 | 443.05 | 443.05 | 0.73% | 280 |
| Jan 1, 2026 | 443.20 | 444.00 | 439.75 | 439.85 | 439.85 | -0.34% | 1,414 |
| Dec 31, 2025 | 431.50 | 446.90 | 431.50 | 441.35 | 441.35 | 2.29% | 2,374 |
| Dec 30, 2025 | 435.00 | 441.00 | 430.50 | 431.45 | 431.45 | -2.54% | 1,583 |
| Dec 29, 2025 | 440.50 | 461.40 | 437.15 | 442.70 | 442.70 | -0.42% | 406 |
| Dec 26, 2025 | 445.85 | 446.30 | 444.50 | 444.55 | 444.55 | -0.25% | 67 |
| Dec 24, 2025 | 449.90 | 454.40 | 445.30 | 445.65 | 445.65 | -0.94% | 558 |
| Dec 23, 2025 | 443.35 | 458.85 | 443.35 | 449.90 | 449.90 | -0.20% | 802 |
| Dec 22, 2025 | 447.90 | 457.00 | 443.35 | 450.80 | 450.80 | 0.65% | 1,126 |
| Dec 19, 2025 | 459.35 | 461.85 | 446.50 | 447.90 | 447.90 | -1.11% | 247 |
| Dec 18, 2025 | 450.05 | 454.90 | 449.30 | 452.95 | 452.95 | -0.98% | 135 |
| Dec 17, 2025 | 465.30 | 465.30 | 455.00 | 457.45 | 457.45 | -1.36% | 300 |
| Dec 16, 2025 | 464.05 | 468.00 | 462.30 | 463.75 | 463.75 | -0.14% | 1,519 |
| Dec 15, 2025 | 460.00 | 465.95 | 457.00 | 464.40 | 464.40 | 1.83% | 533 |
| Dec 12, 2025 | 459.40 | 461.80 | 455.70 | 456.05 | 456.05 | -1.26% | 390 |
| Dec 11, 2025 | 442.00 | 472.00 | 442.00 | 461.85 | 461.85 | 4.20% | 722 |
| Dec 10, 2025 | 444.40 | 445.90 | 440.00 | 443.25 | 443.25 | -0.25% | 176 |
| Dec 9, 2025 | 440.20 | 447.00 | 433.00 | 444.35 | 444.35 | 1.18% | 2,019 |
| Dec 8, 2025 | 448.25 | 448.45 | 439.00 | 439.15 | 439.15 | -1.79% | 373 |
| Dec 5, 2025 | 447.60 | 452.45 | 445.05 | 447.15 | 447.15 | -1.39% | 225 |
| Dec 4, 2025 | 451.35 | 455.90 | 448.00 | 453.45 | 453.45 | 0.63% | 57 |
| Dec 3, 2025 | 453.55 | 453.55 | 450.00 | 450.60 | 450.60 | -0.33% | 102 |
| Dec 2, 2025 | 460.00 | 461.60 | 449.05 | 452.10 | 452.10 | -2.26% | 832 |
| Dec 1, 2025 | 467.55 | 467.55 | 460.05 | 462.55 | 462.55 | -2.15% | 822 |
| Nov 28, 2025 | 464.55 | 477.20 | 463.80 | 472.70 | 472.70 | - | 599 |
| Nov 27, 2025 | 469.30 | 474.05 | 461.00 | 472.70 | 472.70 | 0.68% | 1,715 |
| Nov 26, 2025 | 471.50 | 476.95 | 467.70 | 469.50 | 469.50 | -0.69% | 295 |
| Nov 25, 2025 | 455.00 | 487.85 | 448.00 | 472.75 | 472.75 | 3.90% | 2,282 |
| Nov 24, 2025 | 461.80 | 465.00 | 454.70 | 455.00 | 455.00 | -2.74% | 385 |
| Nov 21, 2025 | 474.00 | 474.00 | 464.50 | 467.80 | 467.80 | -2.47% | 1,329 |
| Nov 20, 2025 | 481.25 | 492.60 | 475.95 | 479.65 | 479.65 | -0.37% | 366 |
| Nov 19, 2025 | 477.05 | 495.10 | 465.95 | 481.45 | 481.45 | 0.89% | 3,064 |
| Nov 18, 2025 | 476.80 | 481.25 | 465.20 | 477.20 | 477.20 | 0.16% | 782 |
| Nov 17, 2025 | 474.10 | 487.45 | 466.90 | 476.45 | 476.45 | 2.59% | 563 |
| Nov 14, 2025 | 474.00 | 478.80 | 461.00 | 464.40 | 464.40 | -1.01% | 468 |
| Nov 13, 2025 | 476.30 | 476.30 | 468.20 | 469.15 | 469.15 | -2.50% | 76 |